Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Protect Inc (OP: IMTL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0171 0.0171 0.0171 0 +0.00(+12.50%)
Mar 28, 2018 0.0169 0.0175 0.0143 0.0152 1,613,606 -0.00(-15.08%)
Mar 27, 2018 0.0159 0.0181 0.0156 0.0179 2,651,848 +0.00(+13.29%)
Mar 26, 2018 0.0141 0.0159 0.0140 0.0158 236,500 -0.00(-1.25%)
Mar 23, 2018 0.0160 0.0200 0.0146 0.0160 2,258,079 +0.00(+0.63%)
Mar 22, 2018 0.0155 0.0159 0.0141 0.0159 538,835 +0.00(+0.00%)
Mar 21, 2018 0.0159 0.0180 0.0140 0.0159 2,363,468 +0.00(+37.07%)
Mar 20, 2018 0.0132 0.0132 0.0116 0.0116 75,142 -0.00(-12.29%)
Mar 19, 2018 0.0100 0.0132 0.0100 0.0132 235,284 -0.00(-11.24%)
Mar 16, 2018 0.0117 0.0149 0.0117 0.0149 30,000 +0.00(+0.00%)
Mar 15, 2018 0.0119 0.0149 0.0117 0.0149 253,829 +0.00(+24.17%)
Mar 14, 2018 0.0120 0.0130 0.0118 0.0120 79,336 -0.00(-13.04%)
Mar 13, 2018 0.0136 0.0138 0.0101 0.0138 119,000 +0.00(+2.99%)
Mar 12, 2018 0.0140 0.0147 0.0121 0.0134 93,411 +0.00(+30.10%)
Mar 09, 2018 0.0157 0.0157 0.0103 0.0103 373,000 -0.00(-29.01%)
Mar 08, 2018 0.0139 0.0158 0.0116 0.0145 449,635 +0.00(+19.92%)
Mar 07, 2018 0.0120 0.0121 0.0104 0.0121 208,509 -0.00(-0.82%)
Mar 06, 2018 0.0126 0.0126 0.0101 0.0122 341,648 -0.00(-15.86%)
Mar 05, 2018 0.0131 0.0145 0.0131 0.0145 153,100 -0.00(-2.68%)
Mar 02, 2018 0.0125 0.0154 0.0036 0.0149 648,848 -0.00(-3.87%)
Mar 01, 2018 0.0141 0.0155 0.0130 0.0155 486,143 +0.00(+10.71%)
Feb 28, 2018 0.0150 0.0150 0.0140 0.0140 203,563 -0.00(-11.39%)
Feb 27, 2018 0.0150 0.0158 0.0131 0.0158 74,600 -0.00(-0.63%)
Feb 26, 2018 0.0155 0.0159 0.0139 0.0159 748,810 +0.00(+3.25%)
Feb 23, 2018 0.0145 0.0157 0.0145 0.0154 45,693 +0.00(+2.67%)
Feb 22, 2018 0.0158 0.0158 0.0150 0.0150 87,250 +0.00(+0.33%)
Feb 21, 2018 0.0154 0.0154 0.0149 0.0149 134,500 -0.00(-2.00%)
Feb 20, 2018 0.0140 0.0158 0.0140 0.0153 216,700 -0.00(-4.06%)
Feb 16, 2018 0.0159 0.0159 0.0159 0 +0.00(+13.57%)
Feb 15, 2018 0.0140 0.0158 0.0140 0.0140 138,000 -0.00(-3.45%)
Feb 14, 2018 0.0152 0.0159 0.0145 0.0145 118,850 -0.00(-4.07%)
Feb 13, 2018 0.0146 0.0158 0.0146 0.0151 111,110 -0.00(-5.53%)
Feb 12, 2018 0.0156 0.0160 0.0146 0.0160 146,000 +0.00(+2.56%)
Feb 09, 2018 0.0148 0.0156 0.0146 0.0156 191,082 -0.00(-1.27%)
Feb 08, 2018 0.0146 0.0160 0.0146 0.0158 53,000 +0.00(+5.33%)
Feb 07, 2018 0.0160 0.0160 0.0150 0.0150 94,600 -0.00(-6.25%)
Feb 06, 2018 0.0146 0.0160 0.0146 0.0160 7,590 +0.00(+0.63%)
Feb 05, 2018 0.0158 0.0160 0.0125 0.0159 248,501 +0.00(+1.92%)
Feb 02, 2018 0.0157 0.0158 0.0146 0.0156 42,000 -0.00(-1.27%)
Feb 01, 2018 0.0147 0.0158 0.0147 0.0158 58,866 -0.00(-0.63%)
Jan 31, 2018 0.0159 0.0160 0.0146 0.0159 323,000 -0.00(-0.62%)
Jan 30, 2018 0.0160 0.0147 0.0160 144,464 +0.00(+9.59%)
Jan 29, 2018 0.0145 0.0170 0.0145 0.0146 314,962 -0.00(-8.75%)
Jan 26, 2018 0.0170 0.0170 0.0150 0.0160 113,662 -0.00(-5.88%)
Jan 25, 2018 0.0164 0.0170 0.0146 0.0170 88,800 +0.00(+3.66%)
Jan 24, 2018 0.0145 0.0164 0.0145 0.0164 172,974 +0.00(+9.33%)
Jan 23, 2018 0.0175 0.0175 0.0145 0.0150 942,070 -0.00(-11.76%)
Jan 22, 2018 0.0159 0.0172 0.0152 0.0170 152,131 +0.00(+17.24%)
Jan 19, 2018 0.0159 0.0169 0.0145 0.0145 397,076 -0.00(-9.37%)
Jan 18, 2018 0.0167 0.0167 0.0160 0.0160 385,015 -0.00(-4.76%)
Jan 17, 2018 0.0159 0.0175 0.0158 0.0168 279,000 +0.00(+5.00%)
Jan 16, 2018 0.0165 0.0175 0.0158 0.0160 333,855 -0.00(-2.44%)
Jan 12, 2018 0.0164 0.0164 0.0164 0 +0.00(+0.61%)
Jan 11, 2018 0.0141 0.0163 0.0141 0.0163 1,678,709 +0.00(+8.67%)
Jan 10, 2018 0.0164 0.0164 0.0145 0.0150 205,999 -0.00(-5.06%)
Jan 09, 2018 0.0160 0.0160 0.0140 0.0158 512,912 -0.00(-0.63%)
Jan 08, 2018 0.0168 0.0168 0.0115 0.0159 2,969,775 +0.00(+6.00%)
Jan 05, 2018 0.0172 0.0172 0.0150 0.0150 555,225 -0.00(-8.81%)
Jan 04, 2018 0.0145 0.0165 0.0145 0.0164 1,794,376 +0.00(+9.67%)
Jan 03, 2018 0.0146 0.0160 0.0145 0.0150 535,213 -0.00(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.